KissMeData/407400/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212400	681728380	9150	9150	9150	9150	2701
3	20250204	212300	681728380	9150	9150	9150	9150	0
4	20250204	212200	681728380	9150	9150	9150	9150	0
5	20250204	212100	681728380	9150	9150	9150	9150	0
6	20250204	212000	681728380	9150	9150	9150	9150	0
7	20250204	211900	681728380	9150	9150	9150	9150	0
8	20250204	211800	681728380	9150	9150	9150	9150	0
9	20250204	211700	681728380	9150	9150	9150	9150	0
10	20250204	211600	681728380	9150	9150	9150	9150	0
11	20250204	211500	681728380	9150	9150	9150	9150	0
12	20250204	211400	681728380	9150	9150	9150	9150	0
13	20250204	211300	681728380	9150	9150	9150	9150	0
14	20250204	211200	681728380	9150	9150	9150	9150	0
15	20250204	211100	681728380	9150	9150	9150	9150	0
16	20250204	211000	681728380	9150	9150	9150	9150	0
17	20250204	210900	681728380	9150	9150	9150	9150	0
18	20250204	210800	681728380	9150	9150	9150	9150	0
19	20250204	210700	681728380	9150	9150	9150	9150	0
20	20250204	210600	681728380	9150	9150	9150	9150	0
21	20250204	210500	681728380	9150	9150	9150	9150	0
22	20250204	210400	681728380	9150	9150	9150	9150	0
23	20250204	210300	681728380	9150	9150	9150	9150	0
24	20250204	210200	681728380	9150	9150	9150	9150	0
25	20250204	210100	681728380	9150	9150	9150	9150	0
26	20250204	210000	681728380	9150	9150	9150	9150	0
27	20250204	205900	681728380	9150	9150	9150	9150	0
28	20250204	205800	681728380	9150	9150	9150	9150	0
29	20250204	205700	681728380	9150	9150	9150	9150	0
30	20250204	205600	681728380	9150	9150	9150	9150	0
31	20250204	205500	681728380	9150	9150	9150	9150	0
32	20250204	205400	681728380	9150	9150	9150	9150	2701
33	20250204	205300	681728380	9150	9150	9150	9150	0
34	20250204	205200	681728380	9150	9150	9150	9150	0
35	20250204	205100	681728380	9150	9150	9150	9150	0
36	20250204	205000	681728380	9150	9150	9150	9150	0
37	20250204	204900	681728380	9150	9150	9150	9150	0
38	20250204	204800	681728380	9150	9150	9150	9150	0
39	20250204	204700	681728380	9150	9150	9150	9150	0
40	20250204	204600	681728380	9150	9150	9150	9150	0
41	20250204	204500	681728380	9150	9150	9150	9150	0
42	20250204	204400	681728380	9150	9150	9150	9150	0
43	20250204	204300	681728380	9150	9150	9150	9150	0
44	20250204	204200	681728380	9150	9150	9150	9150	0
45	20250204	204100	681728380	9150	9150	9150	9150	0
46	20250204	204000	681728380	9150	9150	9150	9150	0
47	20250204	203900	681728380	9150	9150	9150	9150	0
48	20250204	203800	681728380	9150	9150	9150	9150	0
49	20250204	203700	681728380	9150	9150	9150	9150	0
50	20250204	203600	681728380	9150	9150	9150	9150	0
51	20250204	203500	681728380	9150	9150	9150	9150	0
52	20250204	203400	681728380	9150	9150	9150	9150	0
53	20250204	203300	681728380	9150	9150	9150	9150	0
54	20250204	203200	681728380	9150	9150	9150	9150	0
55	20250204	203100	681728380	9150	9150	9150	9150	0
56	20250204	203000	681728380	9150	9150	9150	9150	0
57	20250204	202900	681728380	9150	9150	9150	9150	0
58	20250204	202800	681728380	9150	9150	9150	9150	0
59	20250204	202700	681728380	9150	9150	9150	9150	0
60	20250204	202600	681728380	9150	9150	9150	9150	0
61	20250204	202500	681728380	9150	9150	9150	9150	0
62	20250204	202400	681728380	9150	9150	9150	9150	2701
63	20250204	202300	681728380	9150	9150	9150	9150	0
64	20250204	202200	681728380	9150	9150	9150	9150	0
65	20250204	202100	681728380	9150	9150	9150	9150	0
66	20250204	202000	681728380	9150	9150	9150	9150	0
67	20250204	201900	681728380	9150	9150	9150	9150	0
68	20250204	201800	681728380	9150	9150	9150	9150	0
69	20250204	201700	681728380	9150	9150	9150	9150	0
70	20250204	201600	681728380	9150	9150	9150	9150	0
71	20250204	201500	681728380	9150	9150	9150	9150	0
72	20250204	201400	681728380	9150	9150	9150	9150	0
73	20250204	201300	681728380	9150	9150	9150	9150	0
74	20250204	201200	681728380	9150	9150	9150	9150	0
75	20250204	201100	681728380	9150	9150	9150	9150	0
76	20250204	201000	681728380	9150	9150	9150	9150	0
77	20250204	200900	681728380	9150	9150	9150	9150	0
78	20250204	200800	681728380	9150	9150	9150	9150	0
79	20250204	200700	681728380	9150	9150	9150	9150	0
80	20250204	200600	681728380	9150	9150	9150	9150	0
81	20250204	200500	681728380	9150	9150	9150	9150	0
82	20250204	200400	681728380	9150	9150	9150	9150	0
83	20250204	200300	681728380	9150	9150	9150	9150	0
84	20250204	200200	681728380	9150	9150	9150	9150	0
85	20250204	200100	681728380	9150	9150	9150	9150	0
86	20250204	200000	681728380	9150	9150	9150	9150	0
87	20250204	195900	681728380	9150	9150	9150	9150	0
88	20250204	195800	681728380	9150	9150	9150	9150	0
89	20250204	195700	681728380	9150	9150	9150	9150	0
90	20250204	195600	681728380	9150	9150	9150	9150	0
91	20250204	195500	681728380	9150	9150	9150	9150	0
92	20250204	195400	681728380	9150	9150	9150	9150	2701
93	20250204	195300	681728380	9150	9150	9150	9150	0
94	20250204	195200	681728380	9150	9150	9150	9150	0
95	20250204	195100	681728380	9150	9150	9150	9150	0
96	20250204	195000	681728380	9150	9150	9150	9150	0
97	20250204	194900	681728380	9150	9150	9150	9150	0
98	20250204	194800	681728380	9150	9150	9150	9150	0
99	20250204	194700	681728380	9150	9150	9150	9150	0
100	20250204	194600	681728380	9150	9150	9150	9150	0
101	20250204	194500	681728380	9150	9150	9150	9150	0
102	20250204	194400	681728380	9150	9150	9150	9150	0
103	20250204	194300	681728380	9150	9150	9150	9150	0
104	20250204	194200	681728380	9150	9150	9150	9150	0
105	20250204	194100	681728380	9150	9150	9150	9150	0
106	20250204	194000	681728380	9150	9150	9150	9150	0
107	20250204	193900	681728380	9150	9150	9150	9150	0
108	20250204	193800	681728380	9150	9150	9150	9150	0
109	20250204	193700	681728380	9150	9150	9150	9150	0
110	20250204	193600	681728380	9150	9150	9150	9150	0
111	20250204	193500	681728380	9150	9150	9150	9150	0
112	20250204	193400	681728380	9150	9150	9150	9150	0
113	20250204	193300	681728380	9150	9150	9150	9150	0
114	20250204	193200	681728380	9150	9150	9150	9150	0
115	20250204	193100	681728380	9150	9150	9150	9150	0
116	20250204	193000	681728380	9150	9150	9150	9150	0
117	20250204	192900	681728380	9150	9150	9150	9150	0
118	20250204	192800	681728380	9150	9150	9150	9150	0
119	20250204	192700	681728380	9150	9150	9150	9150	0
120	20250204	192600	681728380	9150	9150	9150	9150	0
121	20250204	192500	681728380	9150	9150	9150	9150	0
122	20250204	192400	681728380	9150	9150	9150	9150	2701
123	20250204	192300	681728380	9150	9150	9150	9150	0
124	20250204	192200	681728380	9150	9150	9150	9150	0
125	20250204	192100	681728380	9150	9150	9150	9150	0
126	20250204	192000	681728380	9150	9150	9150	9150	0
127	20250204	191900	681728380	9150	9150	9150	9150	0
128	20250204	191800	681728380	9150	9150	9150	9150	0
129	20250204	191700	681728380	9150	9150	9150	9150	0
130	20250204	191600	681728380	9150	9150	9150	9150	0
131	20250204	191500	681728380	9150	9150	9150	9150	0
132	20250204	191400	681728380	9150	9150	9150	9150	0
133	20250204	191300	681728380	9150	9150	9150	9150	0
134	20250204	191200	681728380	9150	9150	9150	9150	0
135	20250204	191100	681728380	9150	9150	9150	9150	0
136	20250204	191000	681728380	9150	9150	9150	9150	0
137	20250204	190900	681728380	9150	9150	9150	9150	0
138	20250204	190800	681728380	9150	9150	9150	9150	0
139	20250204	190700	681728380	9150	9150	9150	9150	0
140	20250204	190600	681728380	9150	9150	9150	9150	0
141	20250204	190500	681728380	9150	9150	9150	9150	0
142	20250204	190400	681728380	9150	9150	9150	9150	0
143	20250204	190300	681728380	9150	9150	9150	9150	0
144	20250204	190200	681728380	9150	9150	9150	9150	0
145	20250204	190100	681728380	9150	9150	9150	9150	0
146	20250204	190000	681728380	9150	9150	9150	9150	0
147	20250204	185900	681728380	9150	9150	9150	9150	0
148	20250204	185800	681728380	9150	9150	9150	9150	0
149	20250204	185700	681728380	9150	9150	9150	9150	0
150	20250204	185600	681728380	9150	9150	9150	9150	0
151	20250204	185500	681728380	9150	9150	9150	9150	0
152	20250204	185400	681728380	9150	9150	9150	9150	2701
153	20250204	185300	681728380	9150	9150	9150	9150	0
154	20250204	185200	681728380	9150	9150	9150	9150	0
155	20250204	185100	681728380	9150	9150	9150	9150	0
156	20250204	185000	681728380	9150	9150	9150	9150	0
157	20250204	184900	681728380	9150	9150	9150	9150	0
158	20250204	184800	681728380	9150	9150	9150	9150	0
159	20250204	184700	681728380	9150	9150	9150	9150	0
160	20250204	184600	681728380	9150	9150	9150	9150	0
161	20250204	184500	681728380	9150	9150	9150	9150	0
162	20250204	184400	681728380	9150	9150	9150	9150	0
163	20250204	184300	681728380	9150	9150	9150	9150	0
164	20250204	184200	681728380	9150	9150	9150	9150	0
165	20250204	184100	681728380	9150	9150	9150	9150	0
166	20250204	184000	681728380	9150	9150	9150	9150	0
167	20250204	183900	681728380	9150	9150	9150	9150	0
168	20250204	183800	681728380	9150	9150	9150	9150	0
169	20250204	183700	681728380	9150	9150	9150	9150	0
170	20250204	183600	681728380	9150	9150	9150	9150	0
171	20250204	183500	681728380	9150	9150	9150	9150	0
172	20250204	183400	681728380	9150	9150	9150	9150	0
173	20250204	183300	681728380	9150	9150	9150	9150	0
174	20250204	183200	681728380	9150	9150	9150	9150	0
175	20250204	183100	681728380	9150	9150	9150	9150	0
176	20250204	183000	681728380	9150	9150	9150	9150	0
177	20250204	182900	681728380	9150	9150	9150	9150	0
178	20250204	182800	681728380	9150	9150	9150	9150	0
179	20250204	182700	681728380	9150	9150	9150	9150	0
180	20250204	182600	681728380	9150	9150	9150	9150	0
181	20250204	182500	681728380	9150	9150	9150	9150	0
182	20250204	182400	681728380	9150	9150	9150	9150	2701
183	20250204	182300	681728380	9150	9150	9150	9150	0
184	20250204	182200	681728380	9150	9150	9150	9150	0
185	20250204	182100	681728380	9150	9150	9150	9150	0
186	20250204	182000	681728380	9150	9150	9150	9150	0
187	20250204	181900	681728380	9150	9150	9150	9150	0
188	20250204	181800	681728380	9150	9150	9150	9150	0
189	20250204	181700	681728380	9150	9150	9150	9150	0
190	20250204	181600	681728380	9150	9150	9150	9150	0
191	20250204	181500	681728380	9150	9150	9150	9150	0
192	20250204	181400	681728380	9150	9150	9150	9150	0
193	20250204	181300	681728380	9150	9150	9150	9150	0
194	20250204	181200	681728380	9150	9150	9150	9150	0
195	20250204	181100	681728380	9150	9150	9150	9150	0
196	20250204	181000	681728380	9150	9150	9150	9150	0
197	20250204	180900	681728380	9150	9150	9150	9150	0
198	20250204	180800	681728380	9150	9150	9150	9150	0
199	20250204	180700	681728380	9150	9150	9150	9150	0
200	20250204	180600	681728380	9150	9150	9150	9150	0
201	20250204	180500	681728380	9150	9150	9150	9150	0
202	20250204	180400	681728380	9150	9150	9150	9150	0
203	20250204	180300	681728380	9150	9150	9150	9150	0
204	20250204	180200	681728380	9150	9150	9150	9150	0
205	20250204	180100	681728380	9150	9150	9150	9150	0
206	20250204	180000	681728380	9150	9150	9150	9150	0
207	20250204	175900	681728380	9150	9150	9150	9150	0
208	20250204	175800	681728380	9150	9150	9150	9150	0
209	20250204	175700	681728380	9150	9150	9150	9150	0
210	20250204	175600	681728380	9150	9150	9150	9150	0
211	20250204	175500	681728380	9150	9150	9150	9150	0
212	20250204	175400	681728380	9150	9150	9150	9150	2701
213	20250204	175300	681728380	9150	9150	9150	9150	0
214	20250204	175200	681728380	9150	9150	9150	9150	0
215	20250204	175100	681728380	9150	9150	9150	9150	0
216	20250204	175000	681728380	9150	9150	9150	9150	0
217	20250204	174900	681728380	9150	9150	9150	9150	0
218	20250204	174800	681728380	9150	9150	9150	9150	0
219	20250204	174700	681728380	9150	9150	9150	9150	0
220	20250204	174600	681728380	9150	9150	9150	9150	0
221	20250204	174500	681728380	9150	9150	9150	9150	0
222	20250204	174400	681728380	9150	9150	9150	9150	0
223	20250204	174300	681728380	9150	9150	9150	9150	0
224	20250204	174200	681728380	9150	9150	9150	9150	0
225	20250204	174100	681728380	9150	9150	9150	9150	0
226	20250204	174000	681728380	9150	9150	9150	9150	0
227	20250204	173900	681728380	9150	9150	9150	9150	0
228	20250204	173800	681728380	9150	9150	9150	9150	0
229	20250204	173700	681728380	9150	9150	9150	9150	0
230	20250204	173600	681728380	9150	9150	9150	9150	0
231	20250204	173500	681728380	9150	9150	9150	9150	0
232	20250204	173400	681728380	9150	9150	9150	9150	0
233	20250204	173300	681728380	9150	9150	9150	9150	0
234	20250204	173200	681728380	9150	9150	9150	9150	0
235	20250204	173100	681728380	9150	9150	9150	9150	0
236	20250204	173000	681728380	9150	9150	9150	9150	0
237	20250204	172900	681728380	9150	9150	9150	9150	0
238	20250204	172800	681728380	9150	9150	9150	9150	0
239	20250204	172700	681728380	9150	9150	9150	9150	0
240	20250204	172600	681728380	9150	9150	9150	9150	0
241	20250204	172500	681728380	9150	9150	9150	9150	0
242	20250204	172400	681728380	9150	9150	9150	9150	2701
243	20250204	172300	681728380	9150	9150	9150	9150	0
244	20250204	172200	681728380	9150	9150	9150	9150	0
245	20250204	172100	681728380	9150	9150	9150	9150	0
246	20250204	172000	681728380	9150	9150	9150	9150	0
247	20250204	171900	681728380	9150	9150	9150	9150	0
248	20250204	171800	681728380	9150	9150	9150	9150	0
249	20250204	171700	681728380	9150	9150	9150	9150	0
250	20250204	171600	681728380	9150	9150	9150	9150	0
251	20250204	171500	681728380	9150	9150	9150	9150	0
252	20250204	171400	681728380	9150	9150	9150	9150	0
253	20250204	171300	681728380	9150	9150	9150	9150	0
254	20250204	171200	681728380	9150	9150	9150	9150	0
255	20250204	171100	681728380	9150	9150	9150	9150	0
256	20250204	171000	681728380	9150	9150	9150	9150	0
257	20250204	170900	681728380	9150	9150	9150	9150	0
258	20250204	170800	681728380	9150	9150	9150	9150	0
259	20250204	170700	681728380	9150	9150	9150	9150	0
260	20250204	170600	681728380	9150	9150	9150	9150	0
261	20250204	170500	681728380	9150	9150	9150	9150	0
262	20250204	170400	681728380	9150	9150	9150	9150	0
263	20250204	170300	681728380	9150	9150	9150	9150	0
264	20250204	170200	681728380	9150	9150	9150	9150	0
265	20250204	170100	681728380	9150	9150	9150	9150	0
266	20250204	170000	681728380	9150	9150	9150	9150	0
267	20250204	165900	681728380	9150	9150	9150	9150	0
268	20250204	165800	681728380	9150	9150	9150	9150	0
269	20250204	165700	681728380	9150	9150	9150	9150	0
270	20250204	165600	681728380	9150	9150	9150	9150	0
271	20250204	165500	681728380	9150	9150	9150	9150	0
272	20250204	165400	681728380	9150	9150	9150	9150	2701
273	20250204	165300	681728380	9150	9150	9150	9150	0
274	20250204	165200	681728380	9150	9150	9150	9150	0
275	20250204	165100	681728380	9150	9150	9150	9150	0
276	20250204	165000	681728380	9150	9150	9150	9150	0
277	20250204	164900	681728380	9150	9150	9150	9150	0
278	20250204	164800	681728380	9150	9150	9150	9150	0
279	20250204	164700	681728380	9150	9150	9150	9150	0
280	20250204	164600	681728380	9150	9150	9150	9150	0
281	20250204	164500	681728380	9150	9150	9150	9150	0
282	20250204	164400	681728380	9150	9150	9150	9150	0
283	20250204	164300	681728380	9150	9150	9150	9150	0
284	20250204	164200	681728380	9150	9150	9150	9150	0
285	20250204	164100	681728380	9150	9150	9150	9150	0
286	20250204	164000	681728380	9150	9150	9150	9150	0
287	20250204	163900	681728380	9150	9150	9150	9150	0
288	20250204	163800	681728380	9150	9150	9150	9150	0
289	20250204	163700	681728380	9150	9150	9150	9150	0
290	20250204	163600	681728380	9150	9150	9150	9150	0
291	20250204	163500	681728380	9150	9150	9150	9150	0
292	20250204	163400	681728380	9150	9150	9150	9150	0
293	20250204	163300	681728380	9150	9150	9150	9150	0
294	20250204	163200	681728380	9150	9150	9150	9150	0
295	20250204	163100	681728380	9150	9150	9150	9150	0
296	20250204	163000	681728380	9150	9150	9150	9150	0
297	20250204	162900	681728380	9150	9150	9150	9150	0
298	20250204	162800	681728380	9150	9150	9150	9150	0
299	20250204	162700	681728380	9150	9150	9150	9150	0
300	20250204	162600	681728380	9150	9150	9150	9150	0
301	20250204	162500	681728380	9150	9150	9150	9150	0
302	20250204	162400	681728380	9150	9150	9150	9150	2701
303	20250204	162300	681728380	9150	9150	9150	9150	0
304	20250204	162200	681728380	9150	9150	9150	9150	0
305	20250204	162100	681728380	9150	9150	9150	9150	0
306	20250204	162000	681728380	9150	9150	9150	9150	0
307	20250204	161900	681728380	9150	9150	9150	9150	0
308	20250204	161800	681728380	9150	9150	9150	9150	0
309	20250204	161700	681728380	9150	9150	9150	9150	0
310	20250204	161600	681728380	9150	9150	9150	9150	0
311	20250204	161500	681728380	9150	9150	9150	9150	0
312	20250204	161400	681728380	9150	9150	9150	9150	0
313	20250204	161300	681728380	9150	9150	9150	9150	0
314	20250204	161200	681728380	9150	9150	9150	9150	0
315	20250204	161100	681728380	9150	9150	9150	9150	0
316	20250204	161000	681728380	9150	9150	9150	9150	0
317	20250204	160900	681728380	9150	9150	9150	9150	0
318	20250204	160800	681728380	9150	9150	9150	9150	0
319	20250204	160700	681728380	9150	9150	9150	9150	0
320	20250204	160600	681728380	9150	9150	9150	9150	0
321	20250204	160500	681728380	9150	9150	9150	9150	0
322	20250204	160400	681728380	9150	9150	9150	9150	0
323	20250204	160300	681728380	9150	9150	9150	9150	0
324	20250204	160200	681728380	9150	9150	9150	9150	0
325	20250204	160100	681728380	9150	9150	9150	9150	0
326	20250204	160000	681728380	9150	9150	9150	9150	0
327	20250204	155900	681728380	9150	9150	9150	9150	0
328	20250204	155800	681728380	9150	9150	9150	9150	0
329	20250204	155700	681728380	9150	9150	9150	9150	0
330	20250204	155600	681728380	9150	9150	9150	9150	0
331	20250204	155500	681728380	9150	9150	9150	9150	0
332	20250204	155400	681728380	9150	9150	9150	9150	2701
333	20250204	155300	681728380	9150	9150	9150	9150	0
334	20250204	155200	681728380	9150	9150	9150	9150	0
335	20250204	155100	681728380	9150	9150	9150	9150	0
336	20250204	155000	681728380	9150	9150	9150	9150	0
337	20250204	154900	681728380	9150	9150	9150	9150	0
338	20250204	154800	681728380	9150	9150	9150	9150	0
339	20250204	154700	681728380	9150	9150	9150	9150	0
340	20250204	154600	681728380	9150	9150	9150	9150	0
341	20250204	154500	681728380	9150	9150	9150	9150	0
342	20250204	154400	681728380	9150	9150	9150	9150	0
343	20250204	154300	681728380	9150	9150	9150	9150	0
344	20250204	154200	681728380	9150	9150	9150	9150	0
345	20250204	154100	681728380	9150	9150	9150	9150	0
346	20250204	154000	681728380	9150	9150	9150	9150	0
347	20250204	153900	681728380	9150	9150	9150	9150	0
348	20250204	153800	681728380	9150	9150	9150	9150	0
349	20250204	153700	681728380	9150	9150	9150	9150	0
350	20250204	153600	681728380	9150	9150	9150	9150	0
351	20250204	153500	681728380	9150	9150	9150	9150	0
352	20250204	153400	681728380	9150	9150	9150	9150	0
353	20250204	153300	681728380	9150	9150	9150	9150	0
354	20250204	153200	681728380	9150	9150	9150	9150	0
355	20250204	153100	681728380	9150	9150	9150	9150	0
356	20250204	153000	681728380	9150	9150	9150	9150	2701
357	20250204	152900	657014230	9100	9100	9100	9100	0
358	20250204	152800	657014230	9100	9100	9100	9100	0
359	20250204	152700	657014230	9100	9100	9100	9100	0
360	20250204	152600	657014230	9100	9100	9100	9100	0
361	20250204	152500	657014230	9100	9100	9100	9100	0
362	20250204	152400	657014230	9100	9100	9100	9100	0
363	20250204	152300	657014230	9100	9100	9100	9100	0
364	20250204	152200	657014230	9100	9100	9100	9100	0
365	20250204	152100	657014230	9100	9100	9100	9100	0
366	20250204	152000	657014230	9100	9100	9100	9100	0
367	20250204	151900	657014230	9100	9100	9100	9100	2
368	20250204	151800	656996030	9110	9060	9110	9060	35
369	20250204	151700	656678880	9110	9110	9120	9110	7
370	20250204	151600	656615100	9110	9120	9120	9110	2
371	20250204	151500	656596870	9120	9060	9120	9060	29
372	20250204	151400	656334010	9120	9120	9120	9120	0
373	20250204	151300	656334010	9120	9080	9120	9080	101
374	20250204	151200	655415500	9040	9040	9040	9040	50
375	20250204	151100	654963500	9080	9040	9080	9040	13
376	20250204	151000	654845900	9030	9030	9030	9030	0
377	20250204	150900	654845900	9030	9030	9030	9030	102
378	20250204	150800	653924840	9100	9100	9100	9100	2
379	20250204	150700	653906640	9120	9120	9120	9120	0
380	20250204	150600	653906640	9120	9120	9120	9120	0
381	20250204	150500	653906640	9120	9120	9120	9120	5
382	20250204	150400	653861040	9140	9140	9140	9140	0
383	20250204	150300	653861040	9140	9050	9140	9010	415
384	20250204	150200	650111620	9140	9140	9140	9140	0
385	20250204	150100	650111620	9140	9120	9140	9120	22
386	20250204	150000	649910580	9080	9080	9080	9080	3
387	20250204	145900	649883340	9080	9090	9100	9030	577
388	20250204	145800	644666270	9060	9080	9080	9060	30
389	20250204	145700	644394200	9130	9130	9130	9130	1
390	20250204	145600	644385070	9080	9080	9080	9080	24
391	20250204	145500	644167150	9130	9130	9130	9130	2
392	20250204	145400	644148890	9150	9150	9150	9150	0
393	20250204	145300	644148890	9150	9070	9150	9070	1022
394	20250204	145200	634878220	9070	9120	9120	9070	103
395	20250204	145100	633943860	9120	9120	9120	9120	0
396	20250204	145000	633943860	9120	9120	9120	9120	0
397	20250204	144900	633943860	9120	9120	9120	9120	0
398	20250204	144800	633943860	9120	9120	9120	9120	1
399	20250204	144700	633934740	9120	9090	9120	9070	1345
400	20250204	144600	621731830	9100	9100	9100	9100	1120
401	20250204	144500	611539830	9100	9100	9100	9100	34
402	20250204	144400	611230430	9100	9100	9100	9100	7
403	20250204	144300	611166730	9100	9100	9100	9100	100
404	20250204	144200	610256730	9130	9130	9130	9130	3
405	20250204	144100	610229340	9130	9130	9130	9130	0
406	20250204	144000	610229340	9130	9130	9130	9100	375
407	20250204	143900	606814620	9100	9130	9130	9100	295
408	20250204	143800	604129970	9150	9150	9150	9150	0
409	20250204	143700	604129970	9150	9150	9150	9150	0
410	20250204	143600	604129970	9150	9150	9150	9150	0
411	20250204	143500	604129970	9150	9150	9150	9150	95
412	20250204	143400	603260720	9110	9110	9110	9110	0
413	20250204	143300	603260720	9110	9110	9110	9110	0
414	20250204	143200	603260720	9110	9160	9160	9110	321
415	20250204	143100	600336360	9170	9170	9170	9170	0
416	20250204	143000	600336360	9170	9160	9170	9160	136
417	20250204	142900	599090590	9200	9200	9200	9200	0
418	20250204	142800	599090590	9200	9200	9200	9200	1225
419	20250204	142700	587820590	9160	9150	9160	9150	711
420	20250204	142600	581314550	9150	9100	9150	9100	10
421	20250204	142500	581223500	9150	9100	9150	9100	201
422	20250204	142400	579394350	9100	9100	9100	9100	21
423	20250204	142300	579203250	9090	9100	9130	9090	1399
424	20250204	142200	566472600	9100	9140	9140	9100	196
425	20250204	142100	564687000	9140	9150	9150	9130	3
426	20250204	142000	564659580	9150	9150	9150	9150	0
427	20250204	141900	564659580	9150	9150	9150	9150	1
428	20250204	141800	564650430	9110	9110	9160	9110	56
429	20250204	141700	564139320	9160	9160	9160	9160	2
430	20250204	141600	564121000	9100	9100	9100	9100	144
431	20250204	141500	562810600	9110	9110	9110	9110	426
432	20250204	141400	558929740	9160	9160	9160	9160	0
433	20250204	141300	558929740	9160	9150	9190	9120	572
434	20250204	141200	553702350	9120	9120	9120	9120	63
435	20250204	141100	553127790	9160	9160	9160	9160	0
436	20250204	141000	553127790	9160	9160	9160	9160	10
437	20250204	140900	553036190	9160	9130	9160	9130	4
438	20250204	140800	552999640	9170	9130	9170	9130	7
439	20250204	140700	552935690	9130	9190	9190	9130	896
440	20250204	140600	544739390	9160	9160	9160	9160	0
441	20250204	140500	544739390	9160	9190	9190	9160	867
442	20250204	140400	536788070	9190	9190	9190	9190	0
443	20250204	140300	536788070	9190	9190	9190	9190	286
444	20250204	140200	534159730	9190	9190	9190	9190	0
445	20250204	140100	534159730	9190	9190	9190	9190	1
446	20250204	140000	534150540	9170	9190	9190	9170	254
447	20250204	135900	531817360	9190	9190	9190	9180	225
448	20250204	135800	529751390	9160	9190	9190	9160	150
449	20250204	135700	528374390	9160	9160	9160	9160	641
450	20250204	135600	522502830	9160	9190	9190	9160	92
451	20250204	135500	521660080	9190	9190	9190	9190	0
452	20250204	135400	521660080	9190	9190	9190	9190	1
453	20250204	135300	521650890	9160	9170	9170	9160	165
454	20250204	135200	520137860	9180	9180	9180	9180	98
455	20250204	135100	519238220	9200	9200	9200	9200	0
456	20250204	135000	519238220	9200	9200	9200	9200	0
457	20250204	134900	519238220	9200	9200	9200	9200	151
458	20250204	134800	517849020	9180	9180	9180	9180	44
459	20250204	134700	517445100	9170	9170	9170	9170	115
460	20250204	134600	516390550	9170	9180	9180	9170	294
461	20250204	134500	513694550	9180	9180	9180	9180	4
462	20250204	134400	513657830	9180	9180	9180	9180	0
463	20250204	134300	513657830	9180	9200	9200	9180	147
464	20250204	134200	512308290	9190	9190	9190	9190	0
465	20250204	134100	512308290	9190	9190	9190	9190	20
466	20250204	134000	512124490	9190	9190	9190	9190	10
467	20250204	133900	512032590	9200	9200	9200	9200	0
468	20250204	133800	512032590	9200	9200	9200	9200	0
469	20250204	133700	512032590	9200	9200	9200	9200	16
470	20250204	133600	511885390	9200	9200	9200	9200	1
471	20250204	133500	511876190	9200	9200	9200	9200	1
472	20250204	133400	511866990	9200	9200	9200	9200	31
473	20250204	133300	511581790	9170	9170	9170	9170	0
474	20250204	133200	511581790	9170	9180	9180	9170	673
475	20250204	133100	505408900	9200	9200	9200	9200	541
476	20250204	133000	500431700	9210	9220	9220	9210	7
477	20250204	132900	500367210	9210	9210	9210	9210	51
478	20250204	132800	499897500	9200	9200	9200	9200	0
479	20250204	132700	499897500	9200	9200	9200	9200	171
480	20250204	132600	498324300	9220	9200	9220	9200	490
481	20250204	132500	493816260	9240	9240	9240	9240	0
482	20250204	132400	493816260	9240	9240	9240	9240	40
483	20250204	132300	493446660	9240	9200	9240	9200	16
484	20250204	132200	493299420	9200	9200	9200	9200	38
485	20250204	132100	492949820	9240	9230	9240	9200	34
486	20250204	132000	492636560	9230	9230	9230	9230	12
487	20250204	131900	492525800	9200	9230	9230	9200	1303
488	20250204	131800	480521850	9220	9220	9270	9220	123
489	20250204	131700	479387740	9220	9280	9280	9220	1051
490	20250204	131600	469697140	9220	9240	9240	9220	701
491	20250204	131500	463229890	9280	9280	9280	9280	2
492	20250204	131400	463211330	9280	9280	9280	9280	0
493	20250204	131300	463211330	9280	9280	9280	9280	0
494	20250204	131200	463211330	9280	9280	9280	9280	0
495	20250204	131100	463211330	9280	9280	9280	9280	0
496	20250204	131000	463211330	9280	9280	9280	9280	0
497	20250204	130900	463211330	9280	9280	9280	9280	0
498	20250204	130800	463211330	9280	9280	9280	9280	0
499	20250204	130700	463211330	9280	9280	9280	9280	0
500	20250204	130600	463211330	9280	9280	9280	9280	0
501	20250204	130500	463211330	9280	9280	9280	9280	0
502	20250204	130400	463211330	9280	9280	9280	9280	0
503	20250204	130300	463211330	9280	9280	9280	9280	2
504	20250204	130200	463192770	9240	9240	9240	9240	0
505	20250204	130100	463192770	9240	9240	9240	9240	0
506	20250204	130000	463192770	9240	9240	9240	9240	14
507	20250204	125900	463063410	9270	9270	9270	9270	0
508	20250204	125800	463063410	9270	9270	9270	9270	10
509	20250204	125700	462970710	9280	9250	9280	9250	123
510	20250204	125600	461832910	9250	9250	9250	9250	63
511	20250204	125500	461250160	9280	9280	9280	9280	0
512	20250204	125400	461250160	9280	9280	9280	9280	1
513	20250204	125300	461240880	9250	9250	9250	9250	8
514	20250204	125200	461166880	9250	9250	9250	9250	3
515	20250204	125100	461139130	9250	9250	9250	9250	1
516	20250204	125000	461129880	9300	9300	9300	9300	0
517	20250204	124900	461129880	9300	9260	9300	9260	46
518	20250204	124800	460703150	9270	9270	9270	9270	194
519	20250204	124700	458904770	9260	9260	9260	9260	75
520	20250204	124600	458210270	9300	9300	9300	9300	0
521	20250204	124500	458210270	9300	9270	9300	9270	7
522	20250204	124400	458145350	9270	9270	9270	9270	1
523	20250204	124300	458136080	9270	9270	9270	9270	93
524	20250204	124200	457273970	9270	9300	9300	9270	629
525	20250204	124100	451442450	9300	9300	9300	9300	109
526	20250204	124000	450428750	9300	9290	9300	9290	129
527	20250204	123900	449230270	9290	9290	9290	9290	0
528	20250204	123800	449230270	9290	9290	9290	9290	0
529	20250204	123700	449230270	9290	9290	9290	9290	129
530	20250204	123600	448031860	9290	9250	9290	9250	292
531	20250204	123500	445330700	9250	9250	9250	9250	0
532	20250204	123400	445330700	9250	9290	9290	9250	505
533	20250204	123300	440658380	9260	9260	9260	9260	11
534	20250204	123200	440556520	9300	9290	9300	9290	25
535	20250204	123100	440324160	9290	9290	9300	9290	504
536	20250204	123000	435641960	9290	9290	9290	9260	297
537	20250204	122900	432888770	9280	9270	9290	9270	270
538	20250204	122800	430384100	9290	9290	9290	9290	30
539	20250204	122700	430105400	9290	9290	9290	9290	0
540	20250204	122600	430105400	9290	9250	9290	9250	52
541	20250204	122500	429622760	9300	9250	9300	9250	201
542	20250204	122400	427763460	9250	9300	9300	9250	512
543	20250204	122300	423005400	9300	9260	9300	9260	3767
544	20250204	122200	388060930	9260	9260	9260	9260	238
545	20250204	122100	385857050	9260	9260	9260	9260	6
546	20250204	122000	385801490	9260	9260	9260	9260	234
547	20250204	121900	383634650	9260	9250	9260	9250	59
548	20250204	121800	383088390	9250	9250	9260	9250	236
549	20250204	121700	380903840	9240	9220	9250	9220	1289
550	20250204	121600	369001730	9230	9220	9230	9220	999
551	20250204	121500	359782770	9230	9180	9230	9180	1457
552	20250204	121400	346371180	9180	9180	9180	9180	313
553	20250204	121300	343497840	9180	9170	9180	9170	243
554	20250204	121200	341267690	9160	9160	9160	9160	0
555	20250204	121100	341267690	9160	9160	9160	9160	1
556	20250204	121000	341258530	9160	9160	9160	9160	0
557	20250204	120900	341258530	9160	9160	9160	9160	0
558	20250204	120800	341258530	9160	9160	9160	9160	0
559	20250204	120700	341258530	9160	9160	9160	9160	0
560	20250204	120600	341258530	9160	9160	9160	9160	0
561	20250204	120500	341258530	9160	9150	9160	9150	69
562	20250204	120400	340626560	9180	9150	9180	9150	266
563	20250204	120300	338191430	9150	9180	9180	9150	102
564	20250204	120200	337258070	9190	9190	9190	9190	0
565	20250204	120100	337258070	9190	9150	9190	9150	41
566	20250204	120000	336882880	9190	9190	9190	9190	0
567	20250204	115900	336882880	9190	9190	9190	9190	0
568	20250204	115800	336882880	9190	9190	9190	9190	1
569	20250204	115700	336873690	9190	9190	9190	9190	0
570	20250204	115600	336873690	9190	9190	9190	9190	2
571	20250204	115500	336855310	9190	9180	9190	9180	116
572	20250204	115400	335790270	9200	9190	9200	9190	47
573	20250204	115300	335358280	9200	9200	9200	9190	741
574	20250204	115200	328541180	9190	9180	9190	9180	41
575	20250204	115100	328164400	9180	9180	9190	9180	299
576	20250204	115000	325417590	9210	9210	9210	9210	0
577	20250204	114900	325417590	9210	9210	9210	9210	61
578	20250204	114800	324855780	9210	9190	9210	9190	631
579	20250204	114700	319051400	9200	9200	9200	9200	0
580	20250204	114600	319051400	9200	9200	9200	9190	92
581	20250204	114500	318205270	9200	9170	9200	9170	10
582	20250204	114400	318113440	9150	9150	9150	9150	100
583	20250204	114300	317198440	9170	9170	9170	9170	0
584	20250204	114200	317198440	9170	9170	9170	9170	249
585	20250204	114100	314915110	9190	9190	9190	9190	1
586	20250204	114000	314905920	9150	9150	9150	9150	0
587	20250204	113900	314905920	9150	9150	9200	9150	4
588	20250204	113800	314869220	9180	9180	9190	9170	1213
589	20250204	113700	303729280	9180	9180	9180	9180	21
590	20250204	113600	303536500	9190	9160	9190	9160	80
591	20250204	113500	302803580	9160	9160	9160	9150	37
592	20250204	113400	302464760	9160	9160	9160	9160	0
593	20250204	113300	302464760	9160	9180	9190	9160	441
594	20250204	113200	298423150	9180	9180	9190	9170	310
595	20250204	113100	295576000	9180	9170	9180	9170	317
596	20250204	113000	292665960	9170	9150	9170	9150	980
597	20250204	112900	283682290	9150	9150	9150	9150	20
598	20250204	112800	283499290	9150	9150	9150	9150	16
599	20250204	112700	283352890	9150	9150	9150	9150	0
600	20250204	112600	283352890	9150	9150	9150	9150	0
601	20250204	112500	283352890	9150	9150	9150	9150	0
602	20250204	112400	283352890	9150	9150	9150	9150	0
603	20250204	112300	283352890	9150	9150	9150	9150	81
604	20250204	112200	282611740	9150	9130	9150	9130	349
605	20250204	112100	279418990	9120	9120	9120	9120	279
606	20250204	112000	276874510	9100	9100	9100	9100	0
607	20250204	111900	276874510	9100	9080	9100	9080	1541
608	20250204	111800	262855870	9080	9080	9080	9080	1
609	20250204	111700	262846790	9070	9070	9070	9070	0
610	20250204	111600	262846790	9070	9070	9070	9070	40
611	20250204	111500	262483990	9070	9070	9070	9070	55
612	20250204	111400	261985140	9070	9070	9070	9060	153
613	20250204	111300	260597440	9060	9060	9060	9060	126
614	20250204	111200	259455880	9060	9060	9060	9060	0
615	20250204	111100	259455880	9060	9030	9060	9030	402
616	20250204	111000	255825760	9030	9030	9030	9030	0
617	20250204	110900	255825760	9030	9030	9030	9030	0
618	20250204	110800	255825760	9030	9030	9030	9030	94
619	20250204	110700	254976940	9030	9060	9060	9030	300
620	20250204	110600	252264940	9060	9060	9060	9060	0
621	20250204	110500	252264940	9060	9060	9060	9060	20
622	20250204	110400	252083740	9060	9060	9060	9060	1
623	20250204	110300	252074680	9030	9050	9050	9030	317
624	20250204	110200	249207830	9070	9070	9070	9070	1
625	20250204	110100	249198760	9050	9050	9050	9050	0
626	20250204	110000	249198760	9050	9050	9050	9050	83
627	20250204	105900	248447610	9050	9030	9050	9030	174
628	20250204	105800	246876050	9030	9030	9030	9030	0
629	20250204	105700	246876050	9030	9010	9030	9010	124
630	20250204	105600	245758570	9030	9020	9030	9010	982
631	20250204	105500	236904550	9010	9010	9010	9010	0
632	20250204	105400	236904550	9010	9010	9010	9010	0
633	20250204	105300	236904550	9010	9010	9010	9010	11
634	20250204	105200	236805440	9010	9010	9010	9010	151
635	20250204	105100	235444930	9020	9020	9020	9020	0
636	20250204	105000	235444930	9020	9020	9020	9020	13
637	20250204	104900	235327670	9030	9030	9030	9030	9
638	20250204	104800	235246400	9010	9010	9010	9010	0
639	20250204	104700	235246400	9010	9010	9010	9010	0
640	20250204	104600	235246400	9010	9010	9010	9010	70
641	20250204	104500	234615700	9030	9030	9030	9030	0
642	20250204	104400	234615700	9030	9030	9030	9030	10
643	20250204	104300	234525400	9030	9030	9030	9030	0
644	20250204	104200	234525400	9030	9030	9030	9030	10
645	20250204	104100	234435100	9030	9030	9030	9030	0
646	20250204	104000	234435100	9030	9030	9030	9030	1
647	20250204	103900	234426070	9000	9000	9000	9000	0
648	20250204	103800	234426070	9000	9010	9010	9000	1000
649	20250204	103700	225424880	9030	9020	9030	9020	116
650	20250204	103600	224378400	9030	9030	9030	9030	1
651	20250204	103500	224369370	9000	9000	9000	9000	1
652	20250204	103400	224360370	9000	9000	9000	9000	50
653	20250204	103300	223910370	9000	9040	9040	9000	2100
654	20250204	103200	204992890	9040	9040	9040	9040	0
655	20250204	103100	204992890	9040	9040	9040	9040	0
656	20250204	103000	204992890	9040	9040	9040	9040	0
657	20250204	102900	204992890	9040	9040	9040	9040	0
658	20250204	102800	204992890	9040	9040	9040	9040	0
659	20250204	102700	204992890	9040	9040	9040	9040	0
660	20250204	102600	204992890	9040	9030	9040	9030	61
661	20250204	102500	204441560	9040	9040	9040	9040	0
662	20250204	102400	204441560	9040	9040	9040	9040	1
663	20250204	102300	204432520	9040	9040	9040	9040	0
664	20250204	102200	204432520	9040	9040	9040	9040	15
665	20250204	102100	204296920	9000	9000	9000	9000	0
666	20250204	102000	204296920	9000	9000	9000	9000	0
667	20250204	101900	204296920	9000	9000	9000	9000	0
668	20250204	101800	204296920	9000	9000	9000	9000	0
669	20250204	101700	204296920	9000	9000	9000	9000	500
670	20250204	101600	199796920	9040	9030	9040	9030	40
671	20250204	101500	199435370	9020	9020	9020	9020	96
672	20250204	101400	198569450	8990	8990	8990	8990	0
673	20250204	101300	198569450	8990	8990	8990	8990	56
674	20250204	101200	198066010	9020	9020	9020	9020	0
675	20250204	101100	198066010	9020	9020	9020	9020	34
676	20250204	101000	197759330	9020	9000	9020	9000	158
677	20250204	100900	196337310	9020	9020	9020	9020	0
678	20250204	100800	196337310	9020	9020	9020	9020	1
679	20250204	100700	196328290	9000	9000	9000	9000	0
680	20250204	100600	196328290	9000	9000	9000	9000	0
681	20250204	100500	196328290	9000	9000	9000	9000	0
682	20250204	100400	196328290	9000	9000	9000	9000	0
683	20250204	100300	196328290	9000	9000	9000	9000	0
684	20250204	100200	196328290	9000	9000	9000	9000	62
685	20250204	100100	195770290	9040	9040	9040	9040	0
686	20250204	100000	195770290	9040	9040	9040	9040	1
687	20250204	095900	195761250	8980	9000	9000	8980	338
688	20250204	095800	192723250	9000	9000	9000	9000	110
689	20250204	095700	191733250	9000	8990	9000	8990	1060
690	20250204	095600	182198260	8990	8980	8990	8980	608
691	20250204	095500	176738190	8980	8970	8980	8970	64
692	20250204	095400	176164070	8980	8970	8980	8970	87
693	20250204	095300	175383420	8980	8980	8980	8970	14
694	20250204	095200	175257720	8980	8980	8980	8980	5
695	20250204	095100	175212820	8960	8970	8970	8960	39
696	20250204	095000	174863180	8970	8980	8980	8970	404
697	20250204	094900	171239060	8980	8990	8990	8980	278
698	20250204	094800	168741240	8990	9000	9000	8980	772
699	20250204	094700	161798490	9010	9010	9010	9010	376
700	20250204	094600	158410730	9040	9040	9040	9040	11
701	20250204	094500	158311290	9040	9040	9040	9040	1
702	20250204	094400	158302250	9010	9010	9010	9010	197
703	20250204	094300	156527280	9010	9040	9040	9010	104
704	20250204	094200	155590180	9020	9020	9020	9020	305
705	20250204	094100	152839080	9050	9050	9050	9050	1
706	20250204	094000	152830030	9010	9010	9010	9010	0
707	20250204	093900	152830030	9010	9010	9010	9010	19
708	20250204	093800	152658840	9020	9050	9050	9020	32
709	20250204	093700	152370170	9020	9020	9020	9020	0
710	20250204	093600	152370170	9020	9060	9060	9020	60
711	20250204	093500	151828570	9060	9040	9090	9010	740
712	20250204	093400	145157080	9050	9050	9090	9050	562
713	20250204	093300	140065940	9070	9090	9090	9070	221
714	20250204	093200	138059410	9080	9060	9080	9040	1344
715	20250204	093100	125871800	9050	9040	9050	9040	354
716	20250204	093000	122668540	9050	9050	9050	9050	3
717	20250204	092900	122641390	9050	9060	9060	9030	166
718	20250204	092800	121141070	9060	9070	9070	9060	106
719	20250204	092700	120180690	9070	9070	9070	9070	2
720	20250204	092600	120162550	9080	9070	9080	9050	8
721	20250204	092500	120090080	9060	9030	9060	9030	380
722	20250204	092400	116649830	9010	9010	9010	9010	4
723	20250204	092300	116613790	9010	9010	9010	9010	12
724	20250204	092200	116505670	9040	9040	9040	9040	51
725	20250204	092100	116044630	9040	9030	9040	9030	2
726	20250204	092000	116026560	8990	8990	8990	8990	30
727	20250204	091900	115756860	9050	9050	9050	9050	0
728	20250204	091800	115756860	9050	9050	9050	9050	0
729	20250204	091700	115756860	9050	9050	9050	9050	410
730	20250204	091600	112046360	9070	9070	9070	9070	0
731	20250204	091500	112046360	9070	9070	9090	9010	396
732	20250204	091400	108455390	9090	9010	9090	9010	506
733	20250204	091300	103890850	9010	9000	9010	8950	1149
734	20250204	091200	93596870	9010	9010	9010	9010	735
735	20250204	091100	86974520	9010	8960	9010	8960	253
736	20250204	091000	84706990	9000	9040	9040	9000	2782
737	20250204	090900	59602100	9050	9050	9050	9050	2
738	20250204	090800	59584000	9050	9050	9050	9050	2
739	20250204	090700	59565900	9090	9030	9090	9030	129
740	20250204	090600	58398270	9090	9100	9100	9090	4079
741	20250204	090500	21319440	9090	9040	9100	9040	892
742	20250204	090400	13227160	9030	8960	9030	8960	197
743	20250204	090300	11450210	9030	9010	9030	9000	28
744	20250204	090200	11197960	9040	9000	9060	9000	102
745	20250204	090100	10277740	9000	8990	9000	8990	600
746	20250204	090000	4877800	8910	8900	8910	8900	548